AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:205.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00205000 | 2023-06-09 11:53AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 6,676 | 84.38% |
| AAPL230616C00205000 | 2023-06-09 3:46PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 146 | 7,372 | 33.99% |
| AAPL230623C00205000 | 2023-06-09 10:39AM EDT | 2023-06-23 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2 | 702 | 26.95% |
| AAPL230630C00205000 | 2023-06-09 3:04PM EDT | 2023-06-30 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 342 | 13,376 | 24.51% |
| AAPL230707C00205000 | 2023-06-09 3:57PM EDT | 2023-07-07 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 630 | 5,551 | 22.07% |
| AAPL230714C00205000 | 2023-06-09 3:59PM EDT | 2023-07-14 | 0.14 | 0.11 | 0.13 | +0.01 | +7.69% | 24 | 1,270 | 20.66% |
| AAPL230721C00205000 | 2023-06-09 3:55PM EDT | 2023-07-21 | 0.15 | 0.13 | 0.16 | 0.00 | - | 434 | 7,258 | 19.58% |
| AAPL230818C00205000 | 2023-06-09 3:59PM EDT | 2023-08-18 | 0.54 | 0.54 | 0.57 | -0.03 | -5.26% | 295 | 4,476 | 19.73% |
| AAPL230915C00205000 | 2023-06-09 3:58PM EDT | 2023-09-15 | 0.97 | 0.95 | 1.02 | -0.03 | -3.00% | 311 | 7,030 | 19.42% |
| AAPL231020C00205000 | 2023-06-09 3:59PM EDT | 2023-10-20 | 1.78 | 1.75 | 1.83 | +0.02 | +1.14% | 56 | 9,830 | 19.97% |
| AAPL231117C00205000 | 2023-06-09 2:38PM EDT | 2023-11-17 | 3.05 | 2.78 | 2.90 | +0.21 | +7.39% | 517 | 17,530 | 21.45% |
| AAPL231215C00205000 | 2023-06-09 3:16PM EDT | 2023-12-15 | 3.80 | 3.50 | 3.70 | +0.13 | +3.54% | 6,217 | 34,317 | 21.85% |
| AAPL240119C00205000 | 2023-06-09 3:38PM EDT | 2024-01-19 | 4.80 | 4.60 | 4.75 | +0.08 | +1.69% | 812 | 49,730 | 22.39% |
| AAPL240315C00205000 | 2023-06-09 3:57PM EDT | 2024-03-15 | 6.80 | 6.80 | 6.90 | +0.30 | +4.62% | 273 | 2,025 | 23.98% |
| AAPL240621C00205000 | 2023-06-09 12:56PM EDT | 2024-06-21 | 10.50 | 9.90 | 10.40 | +0.20 | +1.94% | 163 | 3,144 | 25.83% |
| AAPL240920C00205000 | 2023-06-09 3:59PM EDT | 2024-09-20 | 13.12 | 12.75 | 13.50 | +0.13 | +1.00% | 12 | 744 | 27.14% |
| AAPL241220C00205000 | 2023-06-08 12:06PM EDT | 2024-12-20 | 15.79 | 15.65 | 16.40 | 0.00 | - | 1 | 891 | 28.16% |
| AAPL250117C00205000 | 2023-06-09 1:05PM EDT | 2025-01-17 | 17.55 | 16.60 | 17.25 | +0.40 | +2.33% | 10 | 1,199 | 28.42% |
| AAPL250620C00205000 | 2023-06-09 12:11PM EDT | 2025-06-20 | 21.75 | 20.30 | 21.90 | +1.50 | +7.41% | 1 | 265 | 29.85% |
| AAPL251219C00205000 | 2023-06-09 2:35PM EDT | 2025-12-19 | 26.00 | 25.20 | 26.25 | +1.50 | +6.12% | 11 | 844 | 30.54% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00205000 | 2023-06-09 9:31AM EDT | 2023-06-09 | 23.10 | 23.15 | 24.75 | -1.70 | -6.85% | 6 | 0 | 175.39% |
| AAPL230616P00205000 | 2023-06-09 3:56PM EDT | 2023-06-16 | 24.10 | 23.35 | 25.60 | -0.85 | -3.41% | 4 | 0 | 55.23% |
| AAPL230721P00205000 | 2023-06-05 10:59AM EDT | 2023-07-21 | 21.07 | 23.40 | 24.60 | 0.00 | - | 2 | 2 | 25.27% |
| AAPL230818P00205000 | 2023-06-06 10:47AM EDT | 2023-08-18 | 25.91 | 23.35 | 24.50 | 0.00 | - | 1 | 0 | 18.80% |
| AAPL230915P00205000 | 2023-06-06 10:00AM EDT | 2023-09-15 | 27.50 | 23.55 | 24.85 | 0.00 | - | 1 | 1 | 18.27% |
| AAPL231020P00205000 | 2023-06-07 12:54PM EDT | 2023-10-20 | 26.70 | 23.70 | 24.65 | 0.00 | - | 1 | 2 | 14.64% |
| AAPL231215P00205000 | 2023-06-08 3:53PM EDT | 2023-12-15 | 24.87 | 23.35 | 25.75 | 0.00 | - | 4 | 10 | 16.43% |
| AAPL240119P00205000 | 2023-06-07 11:35AM EDT | 2024-01-19 | 26.80 | 23.60 | 25.55 | 0.00 | - | 10 | 32 | 14.52% |
| AAPL240315P00205000 | 2023-05-17 12:38PM EDT | 2024-03-15 | 34.00 | 24.10 | 26.95 | 0.00 | - | 1 | 9 | 16.34% |
| AAPL240621P00205000 | 2023-06-09 9:35AM EDT | 2024-06-21 | 26.30 | 25.80 | 28.30 | -2.15 | -7.56% | 1 | 202 | 16.46% |
| AAPL240920P00205000 | 2023-06-09 3:49PM EDT | 2024-09-20 | 27.80 | 26.30 | 28.90 | -2.45 | -8.10% | 92 | 951 | 15.69% |
| AAPL241220P00205000 | 2023-06-09 3:52PM EDT | 2024-12-20 | 29.15 | 28.70 | 29.95 | -2.25 | -7.17% | 10 | 495 | 15.75% |
| AAPL250117P00205000 | 2023-06-07 1:04PM EDT | 2025-01-17 | 31.90 | 28.65 | 31.40 | 0.00 | - | 45 | 584 | 17.16% |
| AAPL250620P00205000 | 2023-06-06 10:09AM EDT | 2025-06-20 | 34.25 | 30.00 | 33.35 | 0.00 | - | 5 | 30 | 17.35% |
| AAPL251219P00205000 | 2023-06-07 2:29PM EDT | 2025-12-19 | 35.80 | 31.90 | 35.05 | 0.00 | - | 17 | 112 | 17.13% |
© 2023 Yahoo. All rights reserved.